Aksh Optifibre Limited AKSHOPTFBR
NSE · India · Electronic Technology
INR 7.07+0.10 (+1.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.07 | +1.43% | INR 7.19 | INR 7.20 | INR 6.85 | 324.13K |
| 2026-09-30 | INR 6.97 | -1.97% | INR 7.11 | INR 7.23 | INR 6.90 | 201.39K |
| 2026-09-29 | INR 7.11 | +0.57% | INR 6.90 | INR 7.30 | INR 6.90 | 207.51K |
| 2026-09-28 | INR 7.07 | +0.43% | INR 6.84 | INR 7.24 | INR 6.83 | 177.98K |
| 2026-09-25 | INR 7.04 | -2.36% | INR 7.14 | INR 7.29 | INR 6.93 | 133.85K |
| 2026-09-24 | INR 7.21 | +3.30% | INR 6.86 | INR 7.32 | INR 6.82 | 509.77K |
| 2026-09-23 | INR 6.98 | -2.10% | INR 7.04 | INR 7.40 | INR 6.78 | 733.79K |
| 2026-09-22 | INR 7.13 | -4.30% | INR 7.20 | INR 7.38 | INR 7.08 | 523.36K |
| 2026-09-21 | INR 7.45 | -4.97% | INR 7.66 | INR 7.89 | INR 7.45 | 304.31K |
| 2026-09-18 | INR 7.84 | -2.24% | INR 8.00 | INR 8.34 | INR 7.72 | 346.12K |
| 2026-09-17 | INR 8.02 | +0.75% | INR 8.13 | INR 8.13 | INR 7.75 | 222.49K |
| 2026-09-16 | INR 7.96 | -4.67% | INR 8.32 | INR 8.32 | INR 7.94 | 257.59K |
| 2026-09-15 | INR 8.35 | -4.90% | INR 8.60 | INR 8.89 | INR 8.35 | 406.68K |
| 2026-09-11 | INR 8.78 | -0.11% | INR 8.55 | INR 8.85 | INR 8.36 | 739.71K |
| 2026-09-10 | INR 8.79 | +2.33% | INR 9.01 | INR 9.01 | INR 8.17 | 1.23M |
| 2026-09-09 | INR 8.59 | +4.88% | INR 8.59 | INR 8.59 | INR 8.59 | 372.18K |
| 2026-09-08 | INR 8.19 | +5.00% | INR 8.19 | INR 8.19 | INR 8.19 | 769.47K |
| 2026-09-07 | INR 7.80 | +4.98% | INR 7.80 | INR 7.80 | INR 7.70 | 722.74K |
| 2026-09-04 | INR 7.43 | +4.94% | INR 6.99 | INR 7.43 | INR 6.99 | 227.19K |
| 2026-09-03 | INR 7.08 | -4.45% | INR 7.49 | INR 7.49 | INR 7.05 | 271.88K |
| 2026-09-02 | INR 7.41 | -0.13% | INR 7.20 | INR 7.69 | INR 7.16 | 370.25K |
| 2026-09-01 | INR 7.42 | +0.82% | INR 7.36 | INR 7.44 | INR 7.06 | 205.27K |
| 2026-08-31 | INR 7.36 | +2.36% | INR 7.20 | INR 7.50 | INR 7.02 | 399.29K |
| 2026-08-28 | INR 7.19 | +2.13% | INR 7.00 | INR 7.35 | INR 6.71 | 299.80K |
| 2026-08-27 | INR 7.04 | -3.16% | INR 7.27 | INR 7.45 | INR 6.91 | 482.22K |
| 2026-08-26 | INR 7.27 | -2.81% | INR 7.58 | INR 7.68 | INR 7.15 | 161.74K |
| 2026-08-25 | INR 7.48 | -4.96% | INR 8.00 | INR 8.23 | INR 7.48 | 593.28K |
| 2026-08-24 | INR 7.87 | +2.74% | INR 7.85 | INR 7.96 | INR 7.67 | 630.06K |
| 2026-08-21 | INR 7.66 | +4.93% | INR 6.94 | INR 7.66 | INR 6.94 | 1.05M |
| 2026-08-20 | INR 7.30 | -4.95% | INR 7.88 | INR 7.88 | INR 7.30 | 454.66K |
| 2026-08-19 | INR 7.68 | +4.92% | INR 7.68 | INR 7.68 | INR 7.68 | 631.42K |
| 2026-08-18 | INR 7.32 | +4.87% | INR 7.32 | INR 7.32 | INR 7.32 | 173.11K |
| 2026-08-17 | INR 6.98 | +4.96% | INR 6.98 | INR 6.98 | INR 6.98 | 134.56K |
| 2026-08-14 | INR 6.65 | -1.48% | INR 6.98 | INR 6.99 | INR 6.55 | 252.45K |
| 2026-08-13 | INR 6.75 | +4.81% | INR 6.45 | INR 6.76 | INR 6.45 | 288.03K |
| 2026-08-12 | INR 6.44 | +4.89% | INR 6.14 | INR 6.44 | INR 5.84 | 277.11K |
| 2026-08-11 | INR 6.14 | -4.95% | INR 6.46 | INR 6.46 | INR 6.14 | 122.80K |
| 2026-08-10 | INR 6.46 | -4.86% | INR 6.85 | INR 6.99 | INR 6.46 | 187.21K |
| 2026-08-07 | INR 6.79 | +3.19% | INR 6.65 | INR 6.90 | INR 6.55 | 412.62K |
| 2026-08-06 | INR 6.58 | +4.78% | INR 6.50 | INR 6.59 | INR 6.48 | 438.34K |
| 2026-08-05 | INR 6.28 | +4.84% | INR 6.19 | INR 6.28 | INR 6.00 | 134.67K |
| 2026-08-04 | INR 5.99 | +4.90% | INR 5.96 | INR 5.99 | INR 5.81 | 164.00K |
| 2026-08-03 | INR 5.71 | +4.96% | INR 5.70 | INR 5.71 | INR 5.47 | 133.89K |
| 2026-07-31 | INR 5.44 | +1.87% | INR 5.44 | INR 5.44 | INR 5.44 | 31.97K |
| 2026-07-30 | INR 5.34 | -1.84% | INR 5.34 | INR 5.54 | INR 5.34 | 115.18K |
| 2026-07-29 | INR 5.44 | -1.98% | INR 5.44 | INR 5.44 | INR 5.44 | 81.13K |
| 2026-07-28 | INR 5.55 | -1.94% | INR 5.55 | INR 5.55 | INR 5.55 | 63.41K |
| 2026-07-27 | INR 5.66 | -1.91% | INR 5.66 | INR 5.68 | INR 5.66 | 168.95K |
| 2026-07-24 | INR 5.77 | -1.87% | INR 5.77 | INR 5.77 | INR 5.77 | 34.53K |
| 2026-07-23 | INR 5.88 | +1.91% | INR 5.88 | INR 5.88 | INR 5.88 | 83.51K |
| 2026-07-22 | INR 5.77 | +1.94% | INR 5.77 | INR 5.77 | INR 5.77 | 79.17K |
| 2026-07-21 | INR 5.66 | +1.98% | INR 5.66 | INR 5.66 | INR 5.56 | 88.87K |
| 2026-07-20 | INR 5.55 | -1.94% | INR 5.55 | INR 5.56 | INR 5.55 | 217.13K |
| 2026-07-17 | INR 5.66 | -1.91% | INR 5.66 | INR 5.68 | INR 5.66 | 227.27K |
| 2026-07-16 | INR 5.77 | -1.87% | INR 5.77 | INR 5.80 | INR 5.77 | 169.42K |
| 2026-07-15 | INR 5.88 | -2.00% | INR 5.88 | INR 6.00 | INR 5.88 | 211.13K |
| 2026-07-14 | INR 6.00 | -1.80% | INR 6.00 | INR 6.00 | INR 5.99 | 162.51K |
| 2026-07-13 | INR 6.11 | -1.93% | INR 6.11 | INR 6.11 | INR 6.11 | 40.96K |
| 2026-07-10 | INR 6.23 | -1.89% | INR 6.23 | INR 6.24 | INR 6.23 | 261.65K |
| 2026-07-09 | INR 6.35 | +1.93% | INR 6.35 | INR 6.35 | INR 6.11 | 525.46K |
| 2026-07-08 | INR 6.23 | -1.89% | INR 6.23 | INR 6.23 | INR 6.23 | 20.40K |
| 2026-07-07 | INR 6.35 | -1.85% | INR 6.35 | INR 6.35 | INR 6.35 | 21.77K |
| 2026-07-06 | INR 6.47 | -1.97% | INR 6.47 | INR 6.47 | INR 6.47 | 31.25K |
| 2026-07-03 | INR 6.60 | -1.93% | INR 6.60 | INR 6.60 | INR 6.60 | 32.01K |
| 2026-07-02 | INR 6.73 | -1.90% | INR 6.73 | INR 6.73 | INR 6.73 | 32.38K |
| 2026-07-01 | INR 6.86 | -1.86% | INR 6.86 | INR 6.86 | INR 6.86 | 69.10K |
| 2026-06-30 | INR 6.99 | -1.96% | INR 6.99 | INR 6.99 | INR 6.99 | 19.17K |
| 2026-06-29 | INR 7.13 | -1.93% | INR 7.13 | INR 7.13 | INR 7.13 | 47.46K |
| 2026-06-26 | INR 7.27 | 0.00% | INR 7.27 | INR 7.27 | INR 7.27 | 0 |
| 2026-06-25 | INR 7.27 | -1.89% | INR 7.27 | INR 7.27 | INR 7.27 | 36.08K |
| 2026-06-24 | INR 7.41 | -1.98% | INR 7.41 | INR 7.41 | INR 7.41 | 26.31K |
| 2026-06-23 | INR 7.56 | -4.91% | INR 7.75 | INR 7.75 | INR 7.56 | 209.72K |
| 2026-06-22 | INR 7.95 | +4.74% | INR 7.70 | INR 7.96 | INR 7.70 | 979.45K |
| 2026-06-19 | INR 7.59 | +4.83% | INR 7.60 | INR 7.60 | INR 7.24 | 997.66K |
| 2026-06-18 | INR 7.24 | +4.93% | INR 7.04 | INR 7.24 | INR 7.04 | 185.14K |
| 2026-06-17 | INR 6.90 | +4.86% | INR 6.48 | INR 6.90 | INR 6.35 | 384.05K |
| 2026-06-16 | INR 6.58 | -4.50% | INR 6.75 | INR 6.76 | INR 6.55 | 438.47K |
| 2026-06-15 | INR 6.89 | -2.82% | INR 7.30 | INR 7.40 | INR 6.74 | 613.00K |
| 2026-06-12 | INR 7.09 | +1.87% | INR 7.09 | INR 7.09 | INR 6.83 | 387.55K |
| 2026-06-11 | INR 6.96 | -1.97% | INR 6.96 | INR 7.10 | INR 6.96 | 324.61K |
| 2026-06-10 | INR 7.10 | +1.87% | INR 7.10 | INR 7.10 | INR 7.10 | 183.75K |
| 2026-06-09 | INR 6.97 | +1.90% | INR 6.97 | INR 6.97 | INR 6.97 | 60.47K |
| 2026-06-08 | INR 6.84 | +1.94% | INR 6.84 | INR 6.84 | INR 6.84 | 239.89K |
| 2026-06-05 | INR 6.71 | +1.98% | INR 6.71 | INR 6.71 | INR 6.71 | 39.45K |
| 2026-06-04 | INR 6.58 | +1.86% | INR 6.58 | INR 6.58 | INR 6.58 | 40.03K |
| 2026-06-03 | INR 6.46 | +1.89% | INR 6.46 | INR 6.46 | INR 6.46 | 24.12K |
| 2026-06-02 | INR 6.34 | +1.93% | INR 6.34 | INR 6.34 | INR 6.34 | 35.97K |
| 2026-06-01 | INR 6.22 | +1.97% | INR 6.22 | INR 6.22 | INR 6.22 | 158.15K |
| 2026-05-29 | INR 6.10 | +1.84% | INR 6.10 | INR 6.10 | INR 6.10 | 19.00K |
| 2026-05-28 | INR 5.99 | 0.00% | INR 5.99 | INR 5.99 | INR 5.99 | 0 |